| PENN VIRGINIA GP HOLDINGS L.P. Add to My Watchlist | (NYSE: PVG) |
| PENN VIRGINIA | 16.70 | +0.26 (+1.58%) | 63,973 |
| Historical Data for PVG |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 16.75 | 16.95 | 16.55 | 63,973 | 16.70 | +0.26 +1.58% |
| 02/08/10 | 16.14 | 16.73 | 16.12 | 208,854 | 16.44 | +0.40 +2.49% |
| 02/05/10 | 16.37 | 16.37 | 15.18 | 343,835 | 16.04 | -0.40 -2.43% |
| 02/04/10 | 16.91 | 16.94 | 16.33 | 142,839 | 16.44 | -0.48 -2.84% |
| 02/03/10 | 17.10 | 17.31 | 16.84 | 89,397 | 16.92 | -0.14 -0.82% |
| 02/02/10 | 17.00 | 17.08 | 16.77 | 128,642 | 17.06 | +0.20 +1.19% |
| 02/01/10 | 16.46 | 16.92 | 16.35 | 101,777 | 16.86 | +0.64 +3.95% |
| 01/29/10 | 16.71 | 17.03 | 16.19 | 150,495 | 16.22 | -0.74 -4.36% |
| 01/28/10 | 17.30 | 17.30 | 16.70 | 118,316 | 16.96 | -0.14 -0.82% |
| 01/27/10 | 17.24 | 17.33 | 16.88 | 168,507 | 17.10 | -0.08 -0.47% |
| 01/26/10 | 16.84 | 17.24 | 16.77 | 159,344 | 17.18 | +0.41 +2.44% |
| 01/25/10 | 16.57 | 16.95 | 16.35 | 86,798 | 16.77 | +0.28 +1.70% |
| 01/22/10 | 16.96 | 16.96 | 16.20 | 154,292 | 16.49 | -0.39 -2.31% |
| 01/21/10 | 17.35 | 17.39 | 16.71 | 193,262 | 16.88 | -0.41 -2.37% |
| 01/20/10 | 17.42 | 17.70 | 17.16 | 162,545 | 17.29 | -0.10 -0.58% |
| 01/19/10 | 17.12 | 17.44 | 17.05 | 114,810 | 17.39 | +0.39 +2.29% |
| 01/18/10 | 17.00 | 17.00 | 17.00 | 0 | 17.00 | 0.00 0.00% |
| 01/15/10 | 16.67 | 17.08 | 16.50 | 207,760 | 17.00 | +0.33 +1.98% |
| 01/14/10 | 16.80 | 16.90 | 16.56 | 184,815 | 16.67 | -0.16 -0.95% |
| 01/13/10 | 17.00 | 17.12 | 16.75 | 153,803 | 16.83 | -0.04 -0.24% |
| 01/12/10 | 16.93 | 17.14 | 16.69 | 217,842 | 16.87 | -0.03 -0.18% |
| 01/11/10 | 17.30 | 17.66 | 16.77 | 225,654 | 16.90 | -0.10 -0.59% |
| 01/08/10 | 17.13 | 17.72 | 16.70 | 299,670 | 17.00 | -0.01 -0.06% |
| 01/07/10 | 17.40 | 17.43 | 16.79 | 368,063 | 17.01 | -0.46 -2.63% |
| 01/06/10 | 17.82 | 18.04 | 17.27 | 263,670 | 17.47 | -0.32 -1.80% |
| 01/05/10 | 17.18 | 17.90 | 17.18 | 224,072 | 17.79 | +0.60 +3.49% |
| 01/04/10 | 17.08 | 17.25 | 16.78 | 131,725 | 17.19 | +0.51 +3.06% |
| 01/01/10 | 16.68 | 16.68 | 16.68 | 0 | 16.68 | 0.00 0.00% |
| 12/31/09 | 16.55 | 16.79 | 16.40 | 97,425 | 16.68 | +0.14 +0.85% |
| 12/30/09 | 16.92 | 16.92 | 16.30 | 145,811 | 16.54 | -0.33 -1.96% |
| 12/29/09 | 17.39 | 17.39 | 16.73 | 133,476 | 16.87 | -0.35 -2.03% |
| 12/28/09 | 17.20 | 17.40 | 16.89 | 230,575 | 17.22 | +0.06 +0.35% |
| 12/25/09 | 16.62 | 17.17 | 16.48 | 81,610 | 17.16 | 0.00 0.00% |
| 12/24/09 | 16.62 | 17.17 | 16.48 | 81,610 | 17.16 | +0.72 +4.38% |
| 12/23/09 | 16.31 | 16.99 | 16.17 | 173,049 | 16.44 | +0.27 +1.67% |
| 12/22/09 | 16.25 | 16.49 | 16.09 | 148,460 | 16.17 | -0.03 -0.19% |
| 12/21/09 | 15.85 | 16.50 | 15.84 | 230,630 | 16.20 | +0.55 +3.51% |
| 12/18/09 | 15.38 | 16.00 | 15.36 | 408,795 | 15.65 | +0.38 +2.49% |
| 12/17/09 | 15.38 | 15.40 | 15.25 | 170,550 | 15.27 | -0.06 -0.39% |
| 12/16/09 | 15.02 | 15.45 | 15.02 | 242,645 | 15.33 | +0.33 +2.20% |
| 12/15/09 | 14.88 | 15.15 | 14.78 | 234,241 | 15.00 | +0.25 +1.69% |
| 12/14/09 | 14.76 | 14.92 | 14.65 | 205,076 | 14.75 | -0.13 -0.87% |
| 12/11/09 | 14.98 | 14.98 | 14.65 | 185,757 | 14.88 | +0.10 +0.68% |
| 12/10/09 | 14.37 | 14.79 | 14.30 | 164,277 | 14.78 | +0.42 +2.92% |
| 12/09/09 | 14.20 | 14.36 | 14.16 | 64,917 | 14.36 | +0.20 +1.41% |
| 12/08/09 | 14.17 | 14.37 | 14.03 | 118,133 | 14.16 | -0.10 -0.70% |
| 12/07/09 | 14.19 | 14.39 | 14.19 | 93,207 | 14.26 | +0.10 +0.71% |
| 12/04/09 | 14.10 | 14.35 | 13.91 | 124,312 | 14.16 | +0.08 +0.57% |
| 12/03/09 | 14.20 | 14.21 | 13.99 | 128,929 | 14.08 | -0.03 -0.21% |
| 12/02/09 | 14.43 | 14.43 | 14.05 | 116,024 | 14.11 | -0.31 -2.15% |
| \/ Download Data To Spreadsheet | ||||||
